JD rantai opsi JD.com, Inc.
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±2.5% (26.10–27.46) · ATM IV 29.1% · P/C open interest 0.42
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 8.50 | 11.85 | 3 | 1 | 346.5% | 1.00 | 0.0001 | 0.000 | 17 | 0 | 0.0100 | 2 | 165.9% | -0.00 | 0.0001 | 0.000 | |
| 7.90 | 9.70 | 2 | 2 | 158.9% | 1.00 | 0.0002 | 0.000 | 18 | 0 | 1.20 | 3 | 356.9% | -0.00 | 0.0002 | -0.000 | |
| 7.70 | 9.85 | 2 | 2 | 388.3% | 1.00 | 0.0003 | 0.000 | 19 | 0 | 1.31 | 1 | 330.3% | -0.00 | 0.0003 | -0.000 | |
| 4.95 | 6.95 | 2 | 1.00 | 0.0006 | 0.000 | 20 | 0 | 1.13 | 1 | 279.6% | -0.00 | 0.0006 | -0.000 | |||
| 3.95 | 7.85 | 2 | 153.5% | 1.00 | 0.0014 | 0.000 | 21 | 0 | 0.2200 | 154.2% | -0.00 | 0.0014 | -0.000 | |||
| 4.60 | 4.90 | 1 | 173 | 1.00 | 0.0034 | -0.000 | 22 | 0 | 0.4300 | 2 | 155.0% | -0.00 | 0.0034 | -0.001 | ||
| 2.93 | 4.65 | 2 | 2 | 1.00 | 0.0088 | -0.001 | 23 | 0 | 0.1000 | 36 | 89.3% | -0.00 | 0.0089 | -0.002 | ||
| 2.71 | 2.87 | 23 | 207 | 0.99 | 0.0259 | -0.004 | 24 | 0 | 0.6000 | 220 | 115.0% | -0.01 | 0.0260 | -0.004 | ||
| 1.28 | 2.63 | 0.98 | 0.0465 | -0.007 | 24.5 | 0 | 0.2400 | 90 | 73.5% | -0.02 | 0.0467 | -0.007 | ||||
| 1.09 | 1.88 | 2 | 860 | 0.95 | 0.0860 | -0.011 | 25 | 0 | 0.2000 | 54 | 549 | 58.0% | -0.05 | 0.0865 | -0.011 | |
| 0.4400 | 2.17 | 3 | 40 | 26.0% | 0.91 | 0.1613 | -0.018 | 25.5 | 0.0100 | 0.0400 | 9 | 130 | 31.4% | -0.09 | 0.1627 | -0.019 |
| 0.6200 | 0.9800 | 918 | 1,239 | 14.9% | 0.82 | 0.2927 | -0.029 | 26 | 0.0700 | 0.0900 | 85 | 625 | 29.9% | -0.18 | 0.2963 | -0.029 |
| 0.4200 | 0.5700 | 32 | 137 | 29.2% | 0.65 | 0.4535 | -0.040 | 26.5 | 0.1900 | 0.2200 | 245 | 918 | 29.6% | -0.36 | 0.4612 | -0.041 |
| 0.2300 | 0.2500 | 347 | 1,221 | 29.5% | 0.41 | 0.4887 | -0.041 | 27 | 0.4000 | 0.4800 | 242 | 819 | 28.6% | -0.60 | 0.4980 | -0.041 |
| 0.0800 | 0.1000 | 979 | 1,218 | 28.9% | 0.20 | 0.3446 | -0.029 | 27.5 | 0.4300 | 1.13 | 50 | 19 | 25.5% | -0.81 | 0.3505 | -0.030 |
| 0.0300 | 0.0400 | 1,183 | 1,829 | 30.7% | 0.10 | 0.1917 | -0.018 | 28 | 0.7900 | 1.82 | 10 | 169 | 40.4% | -0.92 | 0.1987 | -0.018 |
| 0 | 0.0300 | 40 | 1,061 | 33.3% | 0.05 | 0.0999 | -0.010 | 28.5 | 1.23 | 2.04 | 70 | -0.97 | 0.1048 | -0.010 | ||
| 0 | 0.0100 | 2 | 228 | 34.4% | 0.02 | 0.0525 | -0.006 | 29 | 0.9600 | 3.30 | 14 | -0.99 | 0.0446 | -0.006 | ||
| 0 | 0.2100 | 34 | 72.5% | 0.01 | 0.0285 | -0.003 | 29.5 | 1.65 | 3.90 | 1 | 62.1% | -1.00 | 0.0152 | -0.005 | ||
| 0 | 0.0200 | 338 | 51.5% | 0.01 | 0.0160 | -0.002 | 30 | 1.70 | 4.40 | 6 | -1.00 | 0.0041 | -0.005 | |||
| 0 | 0.0200 | 57.8% | 0.00 | 0.0094 | -0.001 | 30.5 | 2.04 | 5.55 | 83.7% | -1.00 | 0.0010 | -0.005 | ||||
| 0 | 0.1000 | 149 | 83.5% | 0.00 | 0.0056 | -0.001 | 31 | 2.15 | 6.10 | 4 | 1 | -1.00 | 0.0002 | -0.005 | ||
| 0 | 0.2300 | 108.4% | 0.00 | 0.0035 | -0.001 | 31.5 | 4.50 | 6.60 | 8 | 208.0% | -1.00 | 0.0000 | -0.005 | |||
| 0 | 0.1500 | 63 | 105.7% | 0.00 | 0.0022 | -0.000 | 32 | 4.70 | 7.10 | 4 | 201.5% | -1.00 | 0.0000 | -0.005 | ||
| 0 | 0.3100 | 2 | 9 | 140.4% | 0.00 | 0.0010 | -0.000 | 33 | 4.60 | 7.90 | 100.2% | -1.00 | 0.0000 | -0.005 | ||
| 0 | 0.2700 | 2 | 10 | 150.2% | 0.00 | 0.0005 | -0.000 | 34 | 6.25 | 7.85 | 2 | -1.00 | 0.0000 | -0.005 | ||
| 0 | 0.0100 | 99.2% | 0.00 | 0.0002 | 0.000 | 35 | 7.65 | 8.85 | 1 | 123.0% | -1.00 | 0.0000 | -0.005 | |||
| 0 | 0.2200 | 169.4% | 0.00 | 0.0001 | 0.000 | 36 | 7.70 | 11.10 | 2 | 189.6% | -1.00 | 0.0000 | -0.005 | |||
| 0 | 0.4200 | 1 | 208.1% | 0.00 | 0.0001 | 0.000 | 37 | 9.60 | 10.90 | 2 | 144.1% | -1.00 | 0.0000 | -0.005 | ||
| 0 | 0.0500 | 1 | 152.0% | 0.00 | 0.0000 | 0.000 | 38 | 10.35 | 12.05 | 1 | -1.00 | 0.0000 | -0.005 | |||
| 0 | 0.0500 | 141.6% | 0.00 | 0.0000 | 0.000 | 40 | 11.50 | 14.90 | 1 | -1.00 | 0.0000 | -0.005 | ||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Oct 23, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.